Indicators

Cbl & Associates Properties Inc (NY: CBL )

21.91 +0.04 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.40	16.43	16.19	16.25	840,261	-0.15(-0.91%)
Feb 27, 2006	16.40	16.53	16.21	16.40	615,842	-0.02(-0.14%)
Feb 24, 2006	16.46	16.50	16.36	16.42	1,015,916	-0.04(-0.26%)
Feb 23, 2006	16.67	16.67	16.31	16.46	707,602	-0.17(-1.01%)
Feb 22, 2006	16.35	16.63	16.31	16.63	1,575,916	+0.28(+1.73%)
Feb 21, 2006	16.13	16.36	16.02	16.35	1,197,339	+0.21(+1.30%)
Feb 17, 2006	15.89	16.18	15.77	16.14	1,117,639	+0.29(+1.83%)
Feb 16, 2006	15.68	15.91	15.66	15.85	1,246,365	+0.15(+0.97%)
Feb 15, 2006	15.60	15.77	15.57	15.70	887,452	+0.06(+0.37%)
Feb 14, 2006	15.61	15.70	15.47	15.64	919,699	+0.00(+0.00%)
Feb 13, 2006	15.71	15.82	15.59	15.64	810,373	-0.02(-0.12%)
Feb 10, 2006	15.83	15.88	15.39	15.66	1,398,687	-0.17(-1.06%)
Feb 09, 2006	15.91	16.05	15.71	15.83	1,778,837	-0.21(-1.28%)
Feb 08, 2006	16.11	16.13	15.89	16.03	762,920	-0.10(-0.64%)
Feb 07, 2006	16.17	16.31	16.04	16.13	892,957	-0.04(-0.24%)
Feb 06, 2006	16.17	16.22	16.10	16.17	362,321	-0.02(-0.09%)
Feb 03, 2006	16.21	16.26	15.89	16.19	810,635	-0.11(-0.68%)
Feb 02, 2006	16.18	16.33	16.08	16.30	1,706,740	+0.16(+1.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.